|
Closing price on 3/4/2010
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
4,950 |
| Split-adjusted Price |
3.97 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
4,950
|
|
|
3/3/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
3.97
|
1,440
|
|
|
3/2/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
2,640
|
|
|
3/1/2010
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
4.03
|
1,910
|
|
|
2/26/2010
|
+0.30 / +2.31%
|
13.40
|
13.40
|
12.50
|
13.30
|
13.30
|
3.97
|
2,920
|
|
|
2/25/2010
|
+0.20 / +1.56%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.88
|
4,010
|
|
|
2/24/2010
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.82
|
8,260
|
|
|
2/23/2010
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.88
|
5,330
|
|
|
2/22/2010
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
4.03
|
4,720
|
|
|
2/12/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
4.03
|
1,390
|
|
|
2/11/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.03
|
5,910
|
|
|
2/10/2010
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
4.03
|
9,590
|
|
|
2/9/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.94
|
340
|
|
|
2/8/2010
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.60
|
13.20
|
13.20
|
3.94
|
7,600
|
|
|
2/5/2010
|
-0.20 / -1.49%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
3.94
|
12,870
|
|
|
2/4/2010
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
4.00
|
10,350
|
|
|
2/3/2010
|
+0.10 / +0.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
3.94
|
18,370
|
|
|
2/2/2010
|
-0.30 / -2.24%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.91
|
4,390
|
|
|
2/1/2010
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.00
|
6,590
|
|
|
1/29/2010
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
4.00
|
16,400
|
|
|
1/28/2010
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.00
|
9,150
|
|
|
1/27/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.50
|
13.50
|
4.03
|
9,720
|
|
|
1/26/2010
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.00
|
13.50
|
13.50
|
4.03
|
11,090
|
|
|
1/25/2010
|
+0.60 / +4.69%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.40
|
4.00
|
12,700
|
|
|
1/22/2010
|
-0.30 / -2.29%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
3.82
|
11,450
|
|
|
1/21/2010
|
-0.20 / -1.50%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
3.91
|
17,950
|
|
|
1/20/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
14,220
|
|
|
1/19/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.03
|
1,520
|
|
|
1/18/2010
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
4.00
|
13,880
|
|
|
1/15/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
4.18
|
9,550
|
|
|